coti币今日最新价格 实时

$ 0.093565 涨幅：+5.47%
更新时间：2024-07-01 06:20:03

24H最高/最低价格

H：¥0.7879 / $0.108422
L：¥0.7369 / $0.101394

2019年最高价格/最低价格

H：¥0.92 / $0.13 (2019-07-02)
L：¥0.05 / $0.01 (2019-11-26)

历史最高/最低价格

H：¥4.86 / $0.668634
L：¥0.0404 / $0.00556342

COTI交易平台推荐

欧易OKX 币安Binance
coti走势图加载中...
  • coti币历史价格表
  • coti币概况
2019年 2020年 2021年 2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2019-12-30 0.0100846112 0.0102522402 0.0091076086 0.0092060684 45.36万 -8.71%
2019-12-29 0.0098824274 0.01029947 0.0097756056 0.0100846667 30.44万 2.05%
2019-12-28 0.0096945435 0.0104263019 0.0095241264 0.0098772141 28.32万 1.88%
2019-12-27 0.0103366852 0.010570062 0.0095328714 0.0096964388 36.68万 -6.19%
2019-12-26 0.0105742936 0.0106886732 0.0100691835 0.010347362 37.46万 -2.15%
2019-12-25 0.01164901 0.01164901 0.010430655 0.010546302 24.14万 -9.47%
2019-12-24 0.0103813732 0.0116535424 0.0099560252 0.0116535424 30.08万 12.25%
2019-12-23 0.0105244079 0.0110048856 0.0100675054 0.010425426 22.11万 -0.94%
2019-12-22 0.00987217 0.0106111776 0.009552655 0.0105551128 22.34万 6.92%
2019-12-21 0.0093269206 0.0104440591 0.00899352 0.0099252896 18.64万 6.42%
2019-12-20 0.0094500677 0.0105130628 0.0086950258 0.0092150544 37.48万 -2.49%
2019-12-19 0.0085184088 0.0099613223 0.0079882224 0.0094799084 41.21万 11.29%
2019-12-18 0.0080063494 0.0095021144 0.0073181945 0.00844048 36.16万 5.42%
2019-12-17 0.0075444574 0.008135647 0.0073903022 0.0079355998 21.52万 5.18%
2019-12-16 0.0070462098 0.0075452287 0.0067036826 0.0075452287 22.54万 7.08%
2019-12-15 0.007618992 0.007962852 0.0069424259 0.007057252 25.98万 -7.37%
2019-12-14 0.0082578558 0.0084425044 0.007577822 0.0076204028 55.63万 -7.72%
2019-12-13 0.0105007465 0.0109424031 0.0068721722 0.0082628504 123.31万 -21.31%
2019-12-12 0.01167627 0.012007243 0.0104357897 0.0105591424 70.12万 -9.57%
2019-12-11 0.0095292686 0.0118551564 0.0094363582 0.0116467765 131.01万 22.22%
2019-12-10 0.0094408719 0.01000247 0.0089519854 0.0094927868 49.31万 0.55%
2019-12-09 0.0081096928 0.009571156 0.0081093285 0.0094680271 24.82万 16.75%
2019-12-08 0.0085522464 0.0093786712 0.0080389426 0.0081116861 26.08万 -5.15%
2019-12-07 0.01064913 0.0110254354 0.0081107194 0.0085534932 60.74万 -19.68%
2019-12-06 0.0085021256 0.013442158 0.00665571 0.0107823918 218.47万 26.82%
2019-12-05 0.0093566275 0.0102022024 0.0084241334 0.0084241334 39.92万 -9.97%
2019-12-04 0.0087398355 0.0096922452 0.0087398355 0.009390736 15.68万 7.45%
2019-12-03 0.007684647 0.0100438284 0.0076567744 0.008770759 15.95万 14.13%
2019-12-02 0.007738972 0.0078615326 0.0075357985 0.0076821648 12.06万 -0.73%
2019-12-01 0.0072451374 0.0083939738 0.0071389692 0.007758005 6.57万 7.08%
2019-11-30 0.0077395952 0.0079858584 0.00673284 0.0072360518 11.71万 -6.51%
2019-11-29 0.007841382 0.0087423744 0.007520425 0.0078261386 6.28万 -0.19%
2019-11-28 0.0070378178 0.0082786525 0.0069395661 0.0078871024 10.42万 12.07%
2019-11-27 0.0075358752 0.0076208685 0.006742565 0.0069824254 10.2万 -7.34%
2019-11-26 0.007742624 0.0077629305 0.006406691 0.0075399255 15.76万 -2.62%
2019-11-25 0.0080971078 0.00849832 0.0072825945 0.007770024 4.3万 -4.04%
2019-11-24 0.0093008068 0.0103861254 0.007807694 0.0080804935 15.5万 -13.12%
2019-11-23 0.0101421606 0.0104441067 0.0088055432 0.009307436 13.65万 -8.23%
2019-11-22 0.0123390828 0.0131901314 0.0093050195 0.010183969 21.02万 -17.47%
2019-11-21 0.010893914 0.0136395376 0.00991437 0.01248265 33.01万 14.58%
2019-11-20 0.00808 0.011866359 0.0080180218 0.0109317082 31.48万 35.29%
2019-11-19 0.0077012893 0.0083854436 0.0075804768 0.0080663599 9.53万 4.74%
2019-11-18 0.007929926 0.0080010516 0.0076737042 0.0077005664 9.39万 -2.89%
2019-11-17 0.007819196 0.00800204 0.007567793 0.00800204 9.17万 2.34%
2019-11-16 0.0085091968 0.0086001155 0.0075814967 0.0078004028 7.23万 -8.33%
2019-11-15 0.0082201657 0.008829497 0.0080989005 0.0085480152 6.14万 3.99%
2019-11-14 0.0080910547 0.0084561944 0.0080033231 0.0082221657 4.18万 1.62%
2019-11-13 0.0079870073 0.0089738097 0.0079145624 0.008212204 9.06万 2.82%
2019-11-12 0.0077961283 0.0081186688 0.0076414738 0.00798378 2.67万 2.41%
2019-11-11 0.0081815656 0.008248036 0.0073842863 0.0078030712 8.91万 -4.63%
2019-11-10 0.0074246576 0.0084540612 0.007283904 0.0081713056 11.98万 10.06%
2019-11-09 0.0078223365 0.007945633 0.0074014939 0.0074518184 8.01万 -4.74%
2019-11-08 0.0081221473 0.0081221473 0.007802767 0.0078237976 6.6万 -3.67%
2019-11-07 0.0081164288 0.0083441744 0.0076154906 0.0081348825 10.62万 0.23%
2019-11-06 0.008516485 0.0087327362 0.0080020545 0.0081206618 9.19万 -4.65%
2019-11-05 0.008631371 0.0091649511 0.0082800756 0.0085194469 9.45万 -1.3%
2019-11-04 0.0091363815 0.00916232 0.00819018 0.0086362944 9.83万 -5.47%
2019-11-03 0.0089802578 0.0094668472 0.0089518293 0.0091760098 10.23万 2.18%
2019-11-02 0.0091625744 0.0093264458 0.0088430687 0.0089883976 9.43万 -1.9%
2019-11-01 0.0094429894 0.0098224378 0.0091140225 0.0091613103 14.36万 -2.98%
2019-10-31 0.0095723525 0.0101048201 0.009148545 0.009458342 7.25万 -1.19%
2019-10-30 0.0103049038 0.0104751496 0.0090988194 0.0095578545 3.5万 -7.25%
2019-10-29 0.0105152245 0.0107711342 0.0100855224 0.01030642 11.74万 -1.99%
2019-10-28 0.0098193152 0.0109694553 0.0092825788 0.010498225 1.48万 6.91%
2019-10-27 0.0102096488 0.011042916 0.0097276504 0.0098226053 4.59万 -3.79%
2019-10-26 0.0091878749 0.0102763069 0.009097661 0.010206554 11.79万 11.09%
2019-10-25 0.010454178 0.01052426 0.0077284376 0.0091916421 8.63万 -12.08%
2019-10-24 0.0099787038 0.0118215902 0.0097597744 0.010506858 19.49万 5.29%
2019-10-23 0.010218753 0.0103424424 0.0097792125 0.0099845202 16.8万 -2.29%
2019-10-22 0.010543419 0.0106006776 0.0100014556 0.0102189519 9.01万 -3.08%
2019-10-21 0.0112753854 0.0112996925 0.0103286336 0.010534751 11.67万 -6.57%
2019-10-20 0.011423528 0.0120015412 0.0109479144 0.0112431466 10.78万 -1.58%
2019-10-19 0.013921999 0.0176126127 0.010796178 0.0114283937 8.14万 -17.91%
2019-10-18 0.0094442726 0.013920776 0.0093669411 0.013920776 6.24万 47.4%
2019-10-17 0.009732288 0.0097652868 0.0094001104 0.0094431228 1.94万 -2.97%
2019-10-16 0.009854696 0.0100986479 0.008923264 0.0097277174 2.63万 -1.29%
2019-10-15 0.009850648 0.0100116688 0.0097612824 0.0097949962 1.29万 -0.56%
2019-10-14 0.0101447578 0.010284084 0.0090798261 0.00985088 1.55万 -2.9%
2019-10-13 0.010175824 0.0105555752 0.0099475433 0.0101419632 1.7万 -0.33%
2019-10-12 0.0101330728 0.011633865 0.0094307008 0.00994792 3.42万 -1.83%
2019-10-11 0.0108229653 0.0108229653 0.0100901075 0.0101340333 3.24万 -6.37%
2019-10-10 0.0107685952 0.010877498 0.0102157984 0.0108580734 3.3万 0.83%
2019-10-09 0.0113123288 0.0121128968 0.0108022653 0.0108106159 2.84万 -4.44%
2019-10-08 0.011554007 0.0116132825 0.0107690722 0.0109851945 2.63万 -4.92%
2019-10-07 0.011686082 0.011945341 0.0109270822 0.0115481392 2.56万 -1.18%
2019-10-06 0.0112990936 0.01237974 0.0112990936 0.0117842876 2.19万 4.29%
2019-10-05 0.0126141908 0.0129821704 0.0102578512 0.0113277816 4.39万 -10.2%
2019-10-04 0.012924976 0.013348034 0.0123456016 0.012613478 3.09万 -2.41%
2019-10-03 0.0139558728 0.014346992 0.0124976088 0.01292152 4.35万 -7.41%
2019-10-02 0.0137911136 0.0147842591 0.0135942759 0.0138684981 4.37万 0.56%
2019-10-01 0.0140638959 0.014195012 0.0133223162 0.0137930712 4.22万 -1.93%
2019-09-30 0.0162380953 0.0163970485 0.013976774 0.014210681 3.14万 -12.49%
2019-09-29 0.017105223 0.0171281445 0.0161220992 0.0162614864 4.81万 -4.93%
2019-09-28 0.0171392647 0.0175547425 0.0169098608 0.0171137204 3.89万 -0.15%
2019-09-27 0.017194582 0.018599232 0.0169260556 0.0170438896 5.57万 -0.88%
2019-09-26 0.0221202176 0.0236792556 0.0168440593 0.0172102976 6.87万 -22.2%
2019-09-25 0.0241173768 0.0251151656 0.0220855955 0.0221052966 57.17万 -8.34%
2019-09-24 0.0233063956 0.0242186332 0.0228823177 0.0242186332 61.58万 3.91%
2019-09-23 0.0234342042 0.0236741192 0.0227573051 0.0232385122 1.52万 -0.84%
2019-09-22 0.023149328 0.0245301295 0.0229891315 0.023434988 22.97万 1.23%
2019-09-21 0.0238029648 0.0241458244 0.022984028 0.0230995582 36.61万 -2.96%
2019-09-20 0.024888497 0.025110726 0.0236688737 0.0238068437 35.28万 -4.35%
2019-09-19 0.025023009 0.025110726 0.0242872534 0.024551755 41.82万 -1.88%
2019-09-18 0.0261055164 0.0270269615 0.0242165707 0.0246920423 35.53万 -5.41%
2019-09-17 0.0235139088 0.0261967824 0.0216653249 0.026191257 22.96万 11.39%
2019-09-16 0.022743787 0.0236286464 0.0217294934 0.0235462993 5.54万 3.53%
2019-09-15 0.023447288 0.0240460154 0.0224430558 0.022741344 5.1万 -3.01%
2019-09-14 0.0230667084 0.0240044224 0.0227655826 0.0234392164 8.19万 1.61%
2019-09-13 0.0229266717 0.023613296 0.0220958689 0.0231729354 7.27万 1.07%
2019-09-12 0.0218250099 0.0241245873 0.0215219584 0.0229940116 6.1万 5.36%
2019-09-11 0.0228069672 0.0232059615 0.021506757 0.0218295448 6.28万 -4.29%
2019-09-10 0.0246248175 0.0269096444 0.0222245 0.022771977 6.16万 -7.52%
2019-09-09 0.0223690375 0.025464419 0.0220834543 0.024393132 7.01万 9.05%
2019-09-08 0.02309966 0.0235275764 0.0213897759 0.0223622832 5.54万 -3.19%
2019-09-07 0.0235305395 0.0241833826 0.0218487176 0.023095847 8.44万 -1.85%
2019-09-06 0.0288272804 0.0335498285 0.023240855 0.0234054098 9.56万 -18.81%
2019-09-05 0.0303532294 0.0303532294 0.0284895 0.0287948295 8.19万 -5.13%
2019-09-04 0.027436544 0.030761294 0.0271826086 0.030298088 10.19万 10.43%
2019-09-03 0.0260074793 0.027161647 0.0256521638 0.0271463481 7.32万 4.38%
2019-09-02 0.0268493008 0.0273419694 0.025839628 0.025976045 6.55万 -3.25%
2019-09-01 0.0267193699 0.029321358 0.0266093488 0.026848485 6.49万 0.48%
2019-08-31 0.026602132 0.029491184 0.025896567 0.0270589875 8.37万 1.72%
2019-08-30 0.0272804188 0.0272804188 0.0258987064 0.026602132 14.16万 -2.49%
2019-08-29 0.0265660682 0.030179415 0.0265195478 0.0272804188 17.03万 2.69%
2019-08-28 0.0274122451 0.027464556 0.0264738878 0.0265660682 7.29万 -3.09%
2019-08-27 0.02727483 0.0285115145 0.0269573706 0.0274122451 5.23万 0.5%
2019-08-26 0.0277292256 0.027798254 0.0271200175 0.02727483 2.44万 -1.64%
2019-08-25 0.028946425 0.028946425 0.0275923852 0.0277292256 3.63万 -4.21%
2019-08-24 0.0296342632 0.0304919412 0.0281410934 0.028946425 10.76万 -2.32%
2019-08-23 0.0260258842 0.02990425 0.02498592 0.0296342632 19.39万 13.86%
2019-08-22 0.0279974948 0.028451892 0.0251105241 0.0260258842 12.27万 -7.04%
2019-08-21 0.0334961201 0.0341380606 0.0270175552 0.0279974948 21.75万 -16.42%
2019-08-20 0.0321951525 0.0349072923 0.0304281292 0.0334961201 53.62万 4.04%
2019-08-19 0.0332630368 0.034800139 0.0310263793 0.0321951525 39.49万 -3.21%
2019-08-18 0.0372985414 0.0373729939 0.031992902 0.0332630368 45.65万 -10.82%
2019-08-17 0.0417809439 0.045819907 0.03483325 0.0372985414 55.21万 -10.73%
2019-08-16 0.0453214192 0.0472000056 0.0368491275 0.0417809439 39.22万 -7.81%
2019-08-15 0.0505594185 0.0521880912 0.0452285354 0.0453214192 90.65万 -10.36%
2019-08-14 0.0522334118 0.05433286 0.0500357369 0.0505594185 81.66万 -3.2%
2019-08-13 0.054310764 0.054712436 0.0511481696 0.0522334118 66.59万 -3.82%
2019-08-12 0.0534761449 0.0566472675 0.0511440016 0.054310764 31.45万 1.56%
2019-08-11 0.0553973632 0.0557894954 0.053438208 0.0534761449 45.46万 -3.47%
2019-08-10 0.0576198991 0.0576198991 0.05515908 0.0553973632 128.6万 -3.86%
2019-08-09 0.057999208 0.0591160794 0.05519536 0.0576198991 36.83万 -0.65%
2019-08-08 0.0585927096 0.060220686 0.0576012718 0.057999208 63.4万 -1.01%
2019-08-07 0.0604418718 0.0622526304 0.0583884772 0.0585927096 69.58万 -3.06%
2019-08-06 0.0608355312 0.062652723 0.0598615696 0.0604418718 58.05万 -0.65%
2019-08-05 0.0599514265 0.0627650678 0.057849612 0.0608355312 24.85万 1.47%
2019-08-04 0.0602621948 0.0679009976 0.0567571342 0.0599514265 37.46万 -0.52%
2019-08-03 0.061173661 0.0628184762 0.0599846774 0.0602621948 51.93万 -1.49%
2019-08-02 0.0607159917 0.0629692848 0.060075249 0.061173661 23.46万 0.75%
2019-08-01 0.061870022 0.0655831255 0.060080229 0.0607159917 61.18万 -1.87%
2019-07-31 0.059396061 0.0648974482 0.0596321282 0.061870022 74.09万 4.17%
2019-07-29 0.0572619951 0.0638512575 0.0567645885 0.0604004186 96.45万 5.48%
2019-07-28 0.0582061398 0.061017808 0.056599679 0.0572619951 62.85万 -1.62%
2019-07-27 0.0569320578 0.058489211 0.0559288687 0.0582061398 49.03万 2.24%
2019-07-26 0.057696265 0.0592580378 0.0564273028 0.0569320578 128.12万 -1.32%
2019-07-25 0.0600641139 0.0603422299 0.05606855 0.0577235624 125.03万 -3.9%
2019-07-24 0.062449316 0.0648566202 0.0600232496 0.0600641139 118.53万 -3.82%
2019-07-23 0.0678633192 0.0685705654 0.062132 0.062449316 64.5万 -7.98%
2019-07-22 0.0600813542 0.0679708941 0.0599852491 0.067390819 95.08万 12.17%
2019-07-21 0.0573558163 0.0605702987 0.0566085446 0.0600813542 167.31万 4.75%
2019-07-20 0.058387322 0.0586515164 0.0562184915 0.0570845112 164.39万 -2.23%
2019-07-19 0.0583686876 0.0598855453 0.056023405 0.058387322 238.25万 0.03%
2019-07-18 0.0610784245 0.061659597 0.0580857312 0.0584220932 246.88万 -4.35%
2019-07-17 0.0656191668 0.0660634961 0.060073112 0.0607714316 270.75万 -7.39%
2019-07-16 0.0621544864 0.0659345728 0.0613208766 0.0656191668 413.14万 5.57%
2019-07-15 0.0657468432 0.0662761792 0.0621654434 0.0622576128 454.34万 -5.31%
2019-07-14 0.0654741 0.0672173122 0.0650820684 0.0657468432 502.66万 0.42%
2019-07-13 0.0667095904 0.0686624256 0.0650827825 0.0654312517 412.51万 -1.92%
2019-07-12 0.0715810943 0.0717993628 0.066082787 0.0667095904 165.67万 -6.81%
2019-07-11 0.0764073938 0.0768659328 0.070182784 0.0715810943 1266.02万 -6.32%
2019-07-10 0.084286592 0.0846069776 0.0722878462 0.0764073938 1038.55万 -9.35%
2019-07-09 0.0750631692 0.0861058708 0.0750631692 0.084286592 1574.08万 12.29%
2019-07-08 0.0713373175 0.0760283101 0.0713046756 0.0750631692 1013.83万 5.22%
2019-07-07 0.0719675483 0.0764714464 0.0711675652 0.0752355972 1146.32万 4.54%
2019-07-06 0.072932165 0.0742659936 0.071174577 0.0712627112 1186.06万 -2.29%
2019-07-05 0.0710047215 0.0765348424 0.0701703801 0.0726910899 1750.22万 2.38%
2019-07-04 0.0792309401 0.0824767732 0.0708755818 0.0710446298 872.82万 -10.33%
2019-07-03 0.0945798027 0.1113947499 0.0785004791 0.0786896191 934.09万 -16.8%
2019-07-02 0.1060449913 0.1270762514 0.094213458 0.0943121973 1325.82万 -11.06%
2019-07-01 0.100109833 0.1118867081 0.0929824225 0.1060717255 1437.46万 5.96%
2019-06-30 0.0801620064 0.1110719448 0.0797461794 0.100109833 1565.58万 24.88%
2019-06-29 0.0797394342 0.0844562814 0.0783705275 0.0797652559 1861.07万 0.03%
2019-06-28 0.0779709075 0.0866187644 0.0744027699 0.0793217074 1598.93万 1.73%
2019-06-27 0.069323698 0.0803753298 0.0664477504 0.0778001096 1557.45万 12.23%
2019-06-26 0.0712830171 0.0723243405 0.0671841531 0.069323698 45.15万 -2.75%
2019-06-25 0.0703210921 0.0721089709 0.0660926905 0.0712830171 182.25万 1.37%
2019-06-24 0.0718693319 0.0735120265 0.0674066166 0.0703169741 189.71万 -2.16%
2019-06-23 0.0724333443 0.0780057259 0.0704802938 0.0718693319 207.01万 -0.78%
2019-06-22 0.0748469314 0.075067902 0.0540074567 0.0724290874 215.94万 -3.23%
2019-06-21 0.0701274195 0.0757809267 0.0651851786 0.0749290998 129.85万 6.85%
2019-06-20 0.0760955447 0.077620698 0.0699868744 0.0707730035 7.66万 -6.99%
2019-06-19 0.0820776964 0.0820830692 0.0727837345 0.0760801047 123.51万 -7.31%
2019-06-18 0.0783626448 0.0856284716 0.0749778459 0.0820814903 347.41万 4.75%
2019-06-17 0.0794393689 0.0807953602 0.0747038538 0.0786622941 388.27万 -0.98%
2019-06-16 0.0822568168 0.0828036994 0.0761666714 0.0791918312 306.87万 -3.73%
2019-06-15 0.0828778157 0.0854207115 0.0800609629 0.0822568168 294.42万 -0.75%
2019-06-14 0.0881826912 0.0882966096 0.0753362473 0.082888775 258.51万 -6%
2019-06-13 0.0910854158 0.0971356203 0.085445873 0.0881193369 236.9万 -3.26%
2019-06-12 0.0828819891 0.0929969312 0.0800712 0.0911763162 228.49万 10.01%
2019-06-11 0.0847403507 0.0853630446 0.0743645227 0.0828253119 311.98万 -2.26%
2019-06-10 0.0902935675 0.0926363125 0.0815876715 0.0848814296 438.25万 -5.99%
2019-06-09 0.0934415466 0.0959721097 0.0880659537 0.0905351222 361.34万 -3.11%
2019-06-08 0.0945749788 0.0986482668 0.0927371518 0.0937059595 325.18万 -0.92%
2019-06-07 0.0943788227 0.0961013505 0.0873940337 0.09458246 140.94万 0.22%
2019-06-06 0.0873975163 0.0946202978 0.0821272122 0.0946043172 191.06万 8.25%
2019-06-05 0.0960558786 0.1034543041 0.0813726337 0.0881904371 160.25万 -8.19%
2019-06-04 0.0906385938 0.0971309799 0.0883634545 0.0955991944 181.92万 5.47%

回顶部